Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Steers REIT and Preferred Incm Fd, Inc. (NY: RNP )

20.30 -0.40 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 1.907 2.059 1.887 2.052 1,348,701 +0.16(+8.38%)
Dec 30, 2008 1.880 1.907 1.857 1.893 989,683 +0.01(+0.70%)
Dec 29, 2008 1.887 1.930 1.850 1.880 1,208,228 +0.03(+1.61%)
Dec 26, 2008 1.778 1.880 1.778 1.850 850,766 +0.05(+2.56%)
Dec 24, 2008 1.685 1.804 1.685 1.804 670,233 +0.12(+7.06%)
Dec 23, 2008 1.722 1.751 1.669 1.685 1,009,267 -0.04(-2.49%)
Dec 22, 2008 1.771 1.784 1.675 1.728 831,981 -0.04(-2.06%)
Dec 19, 2008 1.669 1.778 1.662 1.764 1,630,219 +0.07(+4.30%)
Dec 18, 2008 1.781 1.791 1.652 1.692 1,222,812 -0.12(-6.74%)
Dec 17, 2008 1.731 1.817 1.675 1.814 637,121 +0.07(+3.78%)
Dec 16, 2008 1.543 1.774 1.543 1.748 629,797 +0.21(+14.01%)
Dec 15, 2008 1.596 1.606 1.487 1.533 476,538 -0.11(-6.83%)
Dec 12, 2008 1.563 1.672 1.524 1.646 722,114 +0.02(+1.01%)
Dec 11, 2008 1.655 1.748 1.586 1.629 566,591 -0.19(-10.36%)
Dec 10, 2008 1.755 1.834 1.741 1.817 388,185 +0.05(+2.80%)
Dec 09, 2008 1.725 1.864 1.725 1.768 543,666 -0.10(-5.14%)
Dec 08, 2008 1.698 1.870 1.698 1.864 562,905 +0.09(+5.22%)
Dec 05, 2008 1.583 1.771 1.563 1.771 536,273 +0.00(+0.19%)
Dec 04, 2008 1.718 1.771 1.629 1.768 885,394 +0.00(+0.00%)
Dec 03, 2008 1.679 1.768 1.494 1.768 849,453 +0.12(+7.21%)
Dec 02, 2008 1.553 1.659 1.520 1.649 667,206 +0.09(+5.72%)
Dec 01, 2008 1.636 1.731 1.487 1.560 863,008 -0.19(-11.11%)
Nov 28, 2008 1.761 1.781 1.698 1.755 260,299 +0.00(+0.19%)
Nov 26, 2008 1.586 1.751 1.563 1.751 905,804 +0.09(+5.37%)
Nov 25, 2008 1.596 1.682 1.579 1.662 479,640 +0.03(+1.62%)
Nov 24, 2008 1.662 1.702 1.520 1.636 1,001,256 -0.08(-4.81%)
Nov 21, 2008 1.388 1.718 1.064 1.718 1,783,811 +0.37(+27.76%)
Nov 20, 2008 1.546 1.546 1.289 1.345 1,827,972 -0.30(-18.27%)
Nov 19, 2008 1.761 1.788 1.642 1.646 1,129,648 -0.21(-11.39%)
Nov 18, 2008 1.950 2.009 1.804 1.857 811,238 -0.13(-6.33%)
Nov 17, 2008 2.065 2.065 1.887 1.983 1,013,289 -0.18(-8.26%)
Nov 14, 2008 2.244 2.323 2.095 2.161 630,239 -0.17(-7.23%)
Nov 13, 2008 2.260 2.330 1.983 2.330 736,135 +0.03(+1.44%)
Nov 12, 2008 2.376 2.405 2.296 2.296 372,503 -0.19(-7.70%)
Nov 11, 2008 2.558 2.594 2.419 2.488 337,324 -0.12(-4.68%)
Nov 10, 2008 2.805 2.835 2.594 2.610 404,141 -0.19(-6.62%)
Nov 07, 2008 2.713 2.825 2.696 2.795 313,122 +0.08(+2.92%)
Nov 06, 2008 2.908 2.957 2.709 2.716 317,510 -0.23(-7.95%)
Nov 05, 2008 3.106 3.106 2.908 2.951 598,949 -0.17(-5.50%)
Nov 04, 2008 2.924 3.126 2.924 3.123 428,869 +0.21(+7.14%)
Nov 03, 2008 2.729 2.980 2.726 2.914 699,831 +0.21(+7.69%)
Oct 31, 2008 2.594 2.779 2.541 2.706 459,862 +0.12(+4.60%)
Oct 30, 2008 2.634 2.736 2.511 2.587 704,576 -0.04(-1.39%)
Oct 29, 2008 2.482 2.634 2.482 2.624 454,488 +0.08(+3.12%)
Oct 28, 2008 2.448 2.544 2.330 2.544 708,922 +0.10(+3.92%)
Oct 27, 2008 2.429 2.558 2.389 2.448 604,829 -0.11(-4.39%)
Oct 24, 2008 2.254 2.561 2.184 2.561 652,347 +0.00(+0.00%)
Oct 23, 2008 2.643 2.759 2.455 2.561 627,645 -0.17(-6.29%)
Oct 22, 2008 2.845 2.861 2.686 2.733 430,933 -0.25(-8.42%)
Oct 21, 2008 2.974 3.017 2.865 2.984 556,901 -0.03(-1.10%)
Oct 20, 2008 3.126 3.179 2.984 3.017 702,064 -0.11(-3.59%)
Oct 17, 2008 2.776 3.189 2.776 3.129 772,431 +0.22(+7.49%)
Oct 16, 2008 2.805 2.984 2.676 2.911 727,704 +0.15(+5.26%)
Oct 15, 2008 2.845 3.017 2.766 2.766 1,268,272 -0.23(-7.82%)
Oct 14, 2008 3.123 3.232 2.812 3.000 1,486,520 +0.07(+2.48%)
Oct 13, 2008 2.346 2.937 2.346 2.928 1,529,900 +0.85(+40.63%)
Oct 10, 2008 2.144 2.293 1.160 2.082 2,490,443 -0.13(-5.69%)
Oct 09, 2008 2.544 2.928 2.164 2.207 1,630,107 -0.34(-13.25%)
Oct 08, 2008 2.478 2.789 2.224 2.544 2,599,108 -0.41(-13.97%)
Oct 07, 2008 3.400 3.479 2.809 2.957 1,269,037 -0.59(-16.67%)
Oct 06, 2008 4.048 4.048 3.265 3.549 1,690,165 -0.69(-16.36%)
Oct 03, 2008 4.302 4.533 4.243 4.243 612,810 -0.12(-2.73%)
Oct 02, 2008 4.530 4.530 4.289 4.362 435,854 -0.19(-4.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.